Sinch AB (publ) (BIT:1SINC)
Italy · Delayed Price · Currency is EUR 3.960
+0.232 (6.22%)
At close: Jun 2, 2026
BIT:1SINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.96 | 3.96 | 6.22% | 601 |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.73 | 3.73 | 6.51% | 120 |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.03% | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.03% | - |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.14% | - |
| May 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| May 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 11, 2026 | 3.30 | 3.30 | 3.30 | 3.48 | 3.48 | 1.28% | 1,000 |
| May 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 11.01% | - |
| May 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.09% | - |
| May 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.37% | - |
| May 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.35% | - |
| May 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 12.59% | - |
| Apr 30, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 29, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 28, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 24, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 23, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.75% | - |
| Apr 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.04% | - |
| Apr 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Apr 17, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.08% | - |
| Apr 16, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 10.23% | - |
| Apr 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 14, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Apr 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.09% | - |
| Apr 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.09% | - |
| Apr 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.13% | - |
| Mar 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.78% | - |
| Mar 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 3.01% | - |
| Mar 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Mar 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.20% | - |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.23% | - |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Mar 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.17% | - |